Innovator U.S. Equity Ultra Buffer ETF - January (UJAN)
BATS: UJAN · Real-Time Price · USD
41.47
-0.12 (-0.29%)
Aug 29, 2025, 4:00 PM - Market closed
UJAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 41.44 | 41.54 | 41.44 | 41.47 | 41.47 | -0.29% | 5,498 |
Aug 28, 2025 | 41.52 | 41.63 | 41.48 | 41.59 | 41.59 | 0.19% | 10,103 |
Aug 27, 2025 | 41.50 | 41.56 | 41.47 | 41.51 | 41.51 | 0.06% | 8,561 |
Aug 26, 2025 | 41.39 | 41.49 | 41.39 | 41.48 | 41.48 | 0.03% | 4,014 |
Aug 25, 2025 | 41.50 | 41.50 | 41.39 | 41.47 | 41.47 | -0.03% | 4,466 |
Aug 22, 2025 | 41.31 | 41.54 | 41.25 | 41.48 | 41.48 | 0.67% | 21,799 |
Aug 21, 2025 | 41.15 | 41.23 | 41.14 | 41.21 | 41.21 | -0.14% | 49,563 |
Aug 20, 2025 | 41.23 | 41.27 | 41.08 | 41.27 | 41.27 | -0.06% | 4,366 |
Aug 19, 2025 | 41.35 | 41.43 | 41.24 | 41.29 | 41.29 | -0.25% | 18,187 |
Aug 18, 2025 | 41.33 | 41.44 | 41.33 | 41.40 | 41.40 | 0.06% | 12,009 |
Aug 15, 2025 | 41.41 | 41.52 | 41.35 | 41.37 | 41.37 | -0.05% | 3,040 |
Aug 14, 2025 | 41.28 | 41.40 | 41.28 | 41.39 | 41.39 | -0.07% | 10,392 |
Aug 13, 2025 | 41.38 | 41.42 | 41.33 | 41.42 | 41.42 | 0.17% | 35,288 |
Aug 12, 2025 | 41.30 | 41.40 | 41.20 | 41.35 | 41.35 | 0.52% | 11,704 |
Aug 11, 2025 | 41.22 | 41.25 | 41.14 | 41.14 | 41.14 | -0.09% | 9,821 |
Aug 8, 2025 | 41.22 | 41.22 | 41.12 | 41.18 | 41.18 | 0.45% | 2,840 |
Aug 7, 2025 | 41.12 | 41.12 | 40.94 | 40.99 | 40.99 | - | 7,392 |
Aug 6, 2025 | 40.90 | 41.08 | 40.89 | 40.99 | 40.99 | 0.21% | 8,535 |
Aug 5, 2025 | 40.96 | 41.03 | 40.85 | 40.91 | 40.91 | -0.15% | 9,220 |
Aug 4, 2025 | 40.90 | 40.98 | 40.88 | 40.97 | 40.97 | 0.74% | 6,800 |
Aug 1, 2025 | 40.76 | 40.76 | 40.60 | 40.67 | 40.67 | -0.83% | 13,668 |
Jul 31, 2025 | 41.16 | 41.18 | 41.01 | 41.01 | 41.01 | -0.06% | 11,926 |
Jul 30, 2025 | 41.02 | 41.13 | 40.98 | 41.03 | 41.03 | -0.10% | 9,233 |
Jul 29, 2025 | 41.12 | 41.13 | 41.05 | 41.07 | 41.07 | -0.12% | 2,331 |
Jul 28, 2025 | 41.14 | 41.15 | 41.06 | 41.12 | 41.12 | 0.09% | 9,863 |
Jul 25, 2025 | 41.03 | 41.11 | 41.03 | 41.08 | 41.08 | 0.15% | 3,028 |
Jul 24, 2025 | 40.99 | 41.07 | 40.99 | 41.02 | 41.02 | 0.12% | 3,671 |
Jul 23, 2025 | 40.85 | 41.01 | 40.85 | 40.98 | 40.98 | 0.40% | 8,818 |
Jul 22, 2025 | 40.89 | 40.89 | 40.75 | 40.81 | 40.81 | -0.01% | 10,492 |
Jul 21, 2025 | 40.87 | 40.90 | 40.81 | 40.82 | 40.82 | 0.16% | 12,749 |
Jul 18, 2025 | 40.75 | 40.84 | 40.73 | 40.75 | 40.75 | -0.19% | 16,309 |
Jul 17, 2025 | 40.72 | 40.83 | 40.60 | 40.83 | 40.83 | 0.37% | 6,174 |
Jul 16, 2025 | 40.69 | 40.72 | 40.48 | 40.68 | 40.68 | 0.12% | 6,159 |
Jul 15, 2025 | 40.70 | 40.70 | 40.59 | 40.63 | 40.63 | -0.12% | 5,705 |
Jul 14, 2025 | 40.58 | 40.73 | 40.56 | 40.68 | 40.68 | 0.08% | 4,066 |
Jul 11, 2025 | 40.63 | 40.72 | 40.59 | 40.65 | 40.65 | -0.01% | 36,877 |
Jul 10, 2025 | 40.64 | 40.75 | 40.63 | 40.65 | 40.65 | -0.05% | 27,229 |
Jul 9, 2025 | 40.67 | 40.67 | 40.57 | 40.67 | 40.67 | 0.37% | 3,161 |
Jul 8, 2025 | 40.52 | 40.56 | 40.49 | 40.52 | 40.52 | 0.05% | 4,252 |
Jul 7, 2025 | 40.53 | 40.64 | 40.45 | 40.50 | 40.50 | -0.52% | 18,678 |
Jul 3, 2025 | 40.63 | 40.71 | 40.61 | 40.71 | 40.71 | 0.44% | 14,497 |
Jul 2, 2025 | 40.43 | 40.53 | 40.41 | 40.53 | 40.53 | 0.40% | 1,472,718 |
Jul 1, 2025 | 40.42 | 40.58 | 40.37 | 40.37 | 40.37 | -0.20% | 14,226 |
Jun 30, 2025 | 40.47 | 40.48 | 40.35 | 40.45 | 40.45 | 0.26% | 42,054 |
Jun 27, 2025 | 40.35 | 40.39 | 40.22 | 40.35 | 40.35 | 0.26% | 11,687 |
Jun 26, 2025 | 40.14 | 40.26 | 40.13 | 40.24 | 40.24 | 0.43% | 21,446 |
Jun 25, 2025 | 40.14 | 40.14 | 40.02 | 40.07 | 40.07 | - | 10,033 |
Jun 24, 2025 | 39.94 | 40.13 | 39.94 | 40.07 | 40.07 | 0.59% | 15,179 |
Jun 23, 2025 | 39.75 | 39.83 | 39.59 | 39.83 | 39.83 | 0.58% | 8,143 |
Jun 20, 2025 | 39.73 | 39.75 | 39.58 | 39.60 | 39.60 | -0.10% | 7,783 |